三井ハイテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 6,620 | 6,640 | 6,260 | 6,270 | -250 | -3.8% | 326,700 |
| 2021/08/16 | 6,630 | 6,700 | 6,450 | 6,520 | -120 | -1.8% | 249,000 |
| 2021/08/13 | 6,820 | 6,820 | 6,550 | 6,640 | -230 | -3.3% | 381,800 |
| 2021/08/12 | 6,930 | 7,020 | 6,860 | 6,870 | -80 | -1.2% | 202,100 |
| 2021/08/11 | 7,040 | 7,090 | 6,840 | 6,950 | -90 | -1.3% | 288,500 |
| 2021/08/10 | 7,030 | 7,060 | 6,900 | 7,040 | +10 | +0.1% | 293,600 |
| 2021/08/06 | 7,190 | 7,240 | 6,970 | 7,030 | -80 | -1.1% | 617,300 |
| 2021/08/05 | 6,760 | 7,130 | 6,760 | 7,110 | +350 | +5.2% | 732,500 |
| 2021/08/04 | 6,500 | 6,770 | 6,490 | 6,760 | +210 | +3.2% | 419,700 |
| 2021/08/03 | 6,430 | 6,600 | 6,400 | 6,550 | +50 | +0.8% | 340,100 |
| 2021/08/02 | 6,450 | 6,540 | 6,380 | 6,500 | +120 | +1.9% | 296,800 |
| 2021/07/30 | 6,580 | 6,620 | 6,330 | 6,380 | -270 | -4.1% | 473,500 |
| 2021/07/29 | 6,440 | 6,650 | 6,350 | 6,650 | +300 | +4.7% | 453,600 |
| 2021/07/28 | 6,430 | 6,550 | 6,320 | 6,350 | -40 | -0.6% | 424,100 |
| 2021/07/27 | 6,460 | 6,550 | 6,340 | 6,390 | -30 | -0.5% | 542,500 |
| 2021/07/26 | 6,160 | 6,450 | 6,070 | 6,420 | +430 | +7.2% | 787,700 |
| 2021/07/21 | 5,840 | 6,040 | 5,810 | 5,990 | +380 | +6.8% | 590,700 |
| 2021/07/20 | 5,690 | 5,800 | 5,610 | 5,610 | -40 | -0.7% | 276,200 |
| 2021/07/19 | 5,750 | 5,760 | 5,580 | 5,650 | -170 | -2.9% | 337,700 |
| 2021/07/16 | 5,810 | 5,900 | 5,780 | 5,820 | -70 | -1.2% | 294,700 |
| 2021/07/15 | 6,110 | 6,130 | 5,850 | 5,890 | -260 | -4.2% | 452,000 |
| 2021/07/14 | 6,200 | 6,280 | 6,140 | 6,150 | -70 | -1.1% | 120,500 |
| 2021/07/13 | 6,180 | 6,270 | 6,100 | 6,220 | +60 | +1% | 184,900 |
| 2021/07/12 | 6,300 | 6,330 | 6,120 | 6,160 | -60 | -1% | 223,200 |
| 2021/07/09 | 6,140 | 6,310 | 6,090 | 6,220 | -20 | -0.3% | 353,000 |
| 2021/07/08 | 6,320 | 6,410 | 6,210 | 6,240 | -180 | -2.8% | 322,900 |
| 2021/07/07 | 6,310 | 6,600 | 6,280 | 6,420 | +30 | +0.5% | 513,300 |
| 2021/07/06 | 6,440 | 6,480 | 6,330 | 6,390 | +10 | +0.2% | 292,000 |
| 2021/07/05 | 6,230 | 6,400 | 6,020 | 6,380 | +220 | +3.6% | 455,400 |
| 2021/07/02 | 6,150 | 6,220 | 5,960 | 6,160 | -10 | -0.2% | 456,500 |
| 2021/07/01 | 6,470 | 6,500 | 6,140 | 6,170 | -220 | -3.4% | 401,400 |
| 2021/06/30 | 6,380 | 6,450 | 6,290 | 6,390 | +70 | +1.1% | 289,000 |
| 2021/06/29 | 6,400 | 6,420 | 6,290 | 6,320 | -40 | -0.6% | 256,900 |
| 2021/06/28 | 6,470 | 6,500 | 6,330 | 6,360 | -150 | -2.3% | 324,400 |
| 2021/06/25 | 6,380 | 6,520 | 6,230 | 6,510 | +130 | +2% | 659,400 |
| 2021/06/24 | 6,450 | 6,600 | 6,270 | 6,380 | -140 | -2.1% | 683,800 |
| 2021/06/23 | 6,580 | 6,860 | 6,380 | 6,520 | +20 | +0.3% | 1,601,300 |
| 2021/06/22 | 6,390 | 6,520 | 6,110 | 6,500 | +70 | +1.1% | 1,197,600 |
| 2021/06/21 | 6,300 | 6,610 | 6,190 | 6,430 | +60 | +0.9% | 1,394,900 |
| 2021/06/18 | 6,010 | 6,440 | 6,010 | 6,370 | +630 | +11% | 1,694,000 |
| 2021/06/17 | 5,600 | 5,770 | 5,590 | 5,740 | +90 | +1.6% | 755,200 |
| 2021/06/16 | 5,340 | 5,710 | 5,210 | 5,650 | +230 | +4.2% | 1,401,800 |
| 2021/06/15 | 5,020 | 5,500 | 5,010 | 5,420 | +400 | +8% | 2,644,500 |
| 2021/06/14 | 5,020 | 5,020 | 5,020 | 5,020 | +705 | +16.3% | 184,600 |
| 2021/06/11 | 4,360 | 4,415 | 4,305 | 4,315 | -40 | -0.9% | 278,400 |
| 2021/06/10 | 4,235 | 4,415 | 4,210 | 4,355 | +100 | +2.4% | 198,100 |
| 2021/06/09 | 4,325 | 4,325 | 4,205 | 4,255 | -80 | -1.8% | 164,400 |
| 2021/06/08 | 4,450 | 4,460 | 4,335 | 4,335 | -85 | -1.9% | 177,800 |
| 2021/06/07 | 4,515 | 4,515 | 4,360 | 4,420 | +35 | +0.8% | 205,000 |
| 2021/06/04 | 4,420 | 4,435 | 4,315 | 4,385 | -35 | -0.8% | 184,700 |
951～
1000
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「三井ハイテ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井ハイテ | 70,700円 | +7.0% | -26.2% | 2.55% | 14.36倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| フェローテック | 320,500円 | +3.9% | +1.7% | 4.62% | 9.38倍 | 0.63倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 芝浦メカ | 1,058,000円 | -1.1% | -27.7% | 1.89% | 18.50倍 | 2.93倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＯＫＩ | 158,000円 | -0.5% | +1.1% | 3.16% | 9.79倍 | 0.94倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 221,400円 | +64.0% | -18.8% | 2.26% | 13.41倍 | 0.80倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
